Vienna - Delayed Quote • EUR
L'Air Liquide S.A. (AI.VI)
As of 9:13 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 184.94 | 184.94 | 184.04 | 184.04 | 184.04 | 104 |
| Apr 25, 2024 | 185.80 | 185.80 | 180.60 | 180.60 | 180.60 | 480 |
| Apr 24, 2024 | 190.44 | 190.92 | 186.46 | 186.46 | 186.46 | 588 |
| Apr 23, 2024 | 188.96 | 190.82 | 188.58 | 190.82 | 190.82 | 154 |
| Apr 22, 2024 | 188.16 | 188.90 | 188.16 | 188.90 | 188.90 | 84 |
| Apr 19, 2024 | 185.24 | 187.20 | 185.24 | 187.20 | 187.20 | 213 |
| Apr 18, 2024 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | - |
| Apr 17, 2024 | 186.48 | 187.12 | 186.48 | 187.12 | 187.12 | 104 |
| Apr 16, 2024 | 185.08 | 185.62 | 185.08 | 185.58 | 185.58 | 92 |
| Apr 15, 2024 | 187.28 | 188.18 | 186.84 | 188.18 | 188.18 | 156 |
| Apr 12, 2024 | 190.04 | 190.04 | 186.60 | 187.50 | 187.50 | 236 |
| Apr 11, 2024 | 187.98 | 187.98 | 187.32 | 187.74 | 187.74 | 92 |
| Apr 10, 2024 | 188.28 | 188.28 | 185.96 | 186.22 | 186.22 | 144 |
| Apr 9, 2024 | 187.72 | 188.62 | 187.58 | 187.58 | 187.58 | 200 |
| Apr 8, 2024 | 188.34 | 188.82 | 188.30 | 188.82 | 188.82 | 97 |
| Apr 5, 2024 | 186.66 | 187.26 | 186.64 | 186.64 | 186.64 | 207 |
| Apr 4, 2024 | 190.84 | 191.14 | 189.70 | 189.70 | 189.70 | 238 |
| Apr 3, 2024 | 190.84 | 191.50 | 190.60 | 191.46 | 191.46 | 191 |
| Apr 2, 2024 | 194.12 | 194.12 | 193.84 | 193.84 | 193.84 | 114 |
| Mar 28, 2024 | 194.20 | 194.20 | 193.70 | 193.70 | 193.70 | 29 |
| Mar 27, 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
| Mar 26, 2024 | 191.86 | 192.12 | 191.86 | 192.12 | 192.12 | 57 |
| Mar 25, 2024 | 191.42 | 191.42 | 190.68 | 190.68 | 190.68 | 57 |
| Mar 22, 2024 | 191.34 | 191.34 | 189.14 | 189.94 | 189.94 | 152 |
| Mar 21, 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | - |
| Mar 20, 2024 | 194.58 | 195.10 | 194.58 | 195.10 | 195.10 | 57 |
| Mar 19, 2024 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | - |
| Mar 18, 2024 | 194.30 | 194.56 | 194.30 | 194.56 | 194.56 | 20 |
| Mar 15, 2024 | 195.66 | 197.22 | 195.66 | 195.98 | 195.98 | 130 |
| Mar 14, 2024 | 195.68 | 195.68 | 194.94 | 194.94 | 194.94 | 32 |
| Mar 13, 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
| Mar 12, 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| Mar 11, 2024 | 192.68 | 192.68 | 192.52 | 192.52 | 192.52 | 40 |
| Mar 8, 2024 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | - |
| Mar 7, 2024 | 190.26 | 193.30 | 190.26 | 193.30 | 193.30 | 26 |
| Mar 6, 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
| Mar 5, 2024 | 190.44 | 190.44 | 189.14 | 189.14 | 189.14 | 40 |
| Mar 4, 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
| Mar 1, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Feb 29, 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
| Feb 28, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - |
| Feb 27, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Feb 26, 2024 | 189.46 | 189.72 | 189.40 | 189.72 | 189.72 | 57 |
| Feb 23, 2024 | 186.48 | 189.76 | 186.48 | 189.76 | 189.76 | 117 |
| Feb 22, 2024 | 185.92 | 185.92 | 184.26 | 184.30 | 184.30 | 99 |
| Feb 21, 2024 | 183.56 | 184.98 | 182.52 | 184.70 | 184.70 | 396 |
| Feb 20, 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
| Feb 19, 2024 | 171.80 | 171.88 | 170.60 | 170.60 | 170.60 | 114 |
| Feb 16, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Feb 15, 2024 | 169.88 | 169.88 | 168.66 | 168.66 | 168.66 | 57 |
| Feb 14, 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | - |
| Feb 13, 2024 | 168.36 | 168.36 | 167.50 | 167.50 | 167.50 | 114 |
| Feb 12, 2024 | 168.54 | 168.54 | 167.68 | 167.68 | 167.68 | 50 |
| Feb 9, 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
| Feb 8, 2024 | 170.90 | 170.90 | 168.52 | 168.52 | 168.52 | 6 |
| Feb 7, 2024 | 171.74 | 171.74 | 171.08 | 171.08 | 171.08 | 57 |
| Feb 6, 2024 | 168.62 | 169.18 | 168.62 | 169.18 | 169.18 | 57 |
| Feb 5, 2024 | 170.68 | 171.66 | 167.00 | 167.82 | 167.82 | 542 |
| Feb 2, 2024 | 173.92 | 173.92 | 171.60 | 171.60 | 171.60 | 157 |
| Feb 1, 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | - |
| Jan 31, 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| Jan 30, 2024 | 172.26 | 173.04 | 172.26 | 172.74 | 172.74 | 100 |
| Jan 29, 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | - |
| Jan 26, 2024 | 171.66 | 171.66 | 170.88 | 170.88 | 170.88 | 55 |
| Jan 25, 2024 | 172.44 | 172.44 | 172.12 | 172.12 | 172.12 | 1 |
| Jan 24, 2024 | 170.58 | 172.30 | 170.58 | 172.30 | 172.30 | 114 |
| Jan 23, 2024 | 172.36 | 172.36 | 169.86 | 169.86 | 169.86 | 2 |
| Jan 22, 2024 | 173.68 | 173.68 | 170.72 | 173.00 | 173.00 | 78 |
| Jan 19, 2024 | 176.20 | 176.20 | 175.00 | 175.00 | 175.00 | 8 |
| Jan 18, 2024 | 173.54 | 174.42 | 173.54 | 174.42 | 174.42 | 60 |
| Jan 17, 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | - |
| Jan 16, 2024 | 174.08 | 174.80 | 174.08 | 174.80 | 174.80 | 21 |
| Jan 15, 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
| Jan 12, 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
| Jan 11, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| Jan 10, 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
| Jan 9, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
| Jan 8, 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
| Jan 5, 2024 | 169.84 | 169.84 | 169.74 | 169.74 | 169.74 | 50 |
| Jan 4, 2024 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | - |
| Jan 3, 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
| Jan 2, 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
| Dec 29, 2023 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Dec 28, 2023 | 177.38 | 177.38 | 176.94 | 176.94 | 176.94 | 55 |
| Dec 27, 2023 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 55 |
| Dec 22, 2023 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | - |
| Dec 21, 2023 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
| Dec 20, 2023 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
| Dec 19, 2023 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
| Dec 18, 2023 | 175.16 | 175.16 | 175.16 | 175.16 | 175.16 | - |
| Dec 15, 2023 | 175.32 | 176.54 | 174.98 | 176.54 | 176.54 | 222 |
| Dec 14, 2023 | 178.14 | 179.52 | 174.02 | 174.70 | 174.70 | 552 |
| Dec 13, 2023 | 178.74 | 179.28 | 178.74 | 179.28 | 179.28 | 50 |
| Dec 12, 2023 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | - |
| Dec 11, 2023 | 175.66 | 176.24 | 175.66 | 176.24 | 176.24 | 64 |
| Dec 8, 2023 | 174.00 | 174.10 | 174.00 | 174.10 | 174.10 | 50 |
| Dec 7, 2023 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| Dec 6, 2023 | 174.34 | 174.34 | 171.88 | 171.88 | 171.88 | 138 |
| Dec 5, 2023 | 172.66 | 173.20 | 172.66 | 173.20 | 173.20 | 50 |
| Dec 4, 2023 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
| Dec 1, 2023 | 174.62 | 174.62 | 172.92 | 172.92 | 172.92 | 114 |
| Nov 30, 2023 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| Nov 29, 2023 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| Nov 28, 2023 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
| Nov 27, 2023 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | - |
| Nov 24, 2023 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| Nov 23, 2023 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Nov 22, 2023 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | - |
| Nov 21, 2023 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | - |
| Nov 20, 2023 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
| Nov 17, 2023 | 169.44 | 170.06 | 169.44 | 170.06 | 170.06 | 178 |
| Nov 16, 2023 | 168.26 | 169.02 | 168.26 | 168.92 | 168.92 | 47 |
| Nov 15, 2023 | 168.72 | 168.72 | 168.24 | 168.24 | 168.24 | 14 |
| Nov 14, 2023 | 168.04 | 169.40 | 167.68 | 169.40 | 169.40 | 202 |
| Nov 13, 2023 | 166.92 | 167.16 | 166.78 | 167.16 | 167.16 | 77 |
| Nov 10, 2023 | 166.00 | 166.00 | 165.96 | 165.96 | 165.96 | 64 |
| Nov 9, 2023 | 162.78 | 166.00 | 162.78 | 166.00 | 166.00 | 101 |
| Nov 8, 2023 | 161.58 | 161.58 | 161.44 | 161.44 | 161.44 | 64 |
| Nov 7, 2023 | 163.44 | 164.04 | 163.44 | 163.68 | 163.68 | 143 |
| Nov 6, 2023 | 163.38 | 163.40 | 163.04 | 163.04 | 163.04 | 114 |
| Nov 3, 2023 | 165.04 | 165.04 | 162.74 | 162.74 | 162.74 | 75 |
| Nov 2, 2023 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
| Nov 1, 2023 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
| Oct 31, 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| Oct 30, 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| Oct 27, 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| Oct 25, 2023 | 153.68 | 156.30 | 152.72 | 156.10 | 156.10 | 1,236 |
| Oct 24, 2023 | 153.88 | 153.94 | 153.08 | 153.34 | 153.34 | 242 |
| Oct 23, 2023 | 153.42 | 153.42 | 151.58 | 153.02 | 153.02 | 350 |
| Oct 20, 2023 | 156.12 | 156.12 | 153.18 | 153.96 | 153.96 | 200 |
| Oct 19, 2023 | 157.20 | 157.20 | 155.90 | 156.80 | 156.80 | 114 |
| Oct 18, 2023 | 158.90 | 159.22 | 158.90 | 158.90 | 158.90 | 150 |
| Oct 17, 2023 | 160.30 | 160.30 | 159.48 | 159.48 | 159.48 | 178 |
| Oct 16, 2023 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
| Oct 13, 2023 | 162.74 | 162.74 | 162.20 | 162.20 | 162.20 | 64 |
| Oct 12, 2023 | 164.16 | 164.82 | 164.16 | 164.78 | 164.78 | 135 |
| Oct 11, 2023 | 161.78 | 162.10 | 161.78 | 162.10 | 162.10 | 23 |
| Oct 10, 2023 | 160.18 | 161.46 | 160.00 | 161.46 | 161.46 | 178 |
| Oct 9, 2023 | 159.72 | 159.72 | 157.90 | 158.28 | 158.28 | 138 |
| Oct 6, 2023 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| Oct 5, 2023 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
| Oct 4, 2023 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
| Oct 3, 2023 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
| Oct 2, 2023 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
| Sep 29, 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| Sep 28, 2023 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| Sep 27, 2023 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
| Sep 26, 2023 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
| Sep 25, 2023 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
| Sep 22, 2023 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | - |
| Sep 21, 2023 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | - |
| Sep 20, 2023 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
| Sep 19, 2023 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | - |
| Sep 18, 2023 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| Sep 15, 2023 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
| Sep 14, 2023 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
| Sep 13, 2023 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | - |
| Sep 12, 2023 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| Sep 11, 2023 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| Sep 8, 2023 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
| Sep 7, 2023 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | - |
| Sep 6, 2023 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | - |
| Sep 5, 2023 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
| Sep 4, 2023 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | - |
| Sep 1, 2023 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Aug 31, 2023 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
| Aug 30, 2023 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
| Aug 29, 2023 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
| Aug 28, 2023 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| Aug 25, 2023 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
| Aug 24, 2023 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | - |
| Aug 23, 2023 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| Aug 22, 2023 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| Aug 21, 2023 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | - |
| Aug 18, 2023 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
| Aug 17, 2023 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
| Aug 16, 2023 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
| Aug 15, 2023 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | - |
| Aug 14, 2023 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - |
| Aug 11, 2023 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
| Aug 10, 2023 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
| Aug 9, 2023 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
| Aug 8, 2023 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| Aug 7, 2023 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| Aug 4, 2023 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| Aug 3, 2023 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| Aug 2, 2023 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 25 |
| Aug 1, 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| Jul 31, 2023 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | - |
| Jul 28, 2023 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
| Jul 27, 2023 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| Jul 26, 2023 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
| Jul 25, 2023 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
| Jul 24, 2023 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
| Jul 21, 2023 | 160.52 | 161.08 | 160.52 | 161.08 | 161.08 | - |
| Jul 20, 2023 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | - |
| Jul 19, 2023 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | - |
| Jul 18, 2023 | 159.18 | 159.18 | 159.18 | 159.18 | 159.18 | - |
| Jul 17, 2023 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | - |
| Jul 14, 2023 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| Jul 13, 2023 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
| Jul 12, 2023 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
| Jul 11, 2023 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| Jul 10, 2023 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| Jul 7, 2023 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| Jul 6, 2023 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| Jul 5, 2023 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| Jul 4, 2023 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
| Jul 3, 2023 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
| Jun 30, 2023 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| Jun 29, 2023 | 163.10 | 163.10 | 162.70 | 162.70 | 162.70 | 40 |
| Jun 28, 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| Jun 27, 2023 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| Jun 26, 2023 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
| Jun 23, 2023 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
| Jun 22, 2023 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
| Jun 21, 2023 | 160.88 | 161.14 | 160.88 | 161.14 | 161.14 | 66 |
| Jun 20, 2023 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
| Jun 19, 2023 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| Jun 16, 2023 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| Jun 15, 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| Jun 14, 2023 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| Jun 13, 2023 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
| Jun 12, 2023 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
| Jun 9, 2023 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
| Jun 8, 2023 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| Jun 7, 2023 | 157.10 | 157.10 | 157.02 | 157.02 | 157.02 | 20 |
| Jun 6, 2023 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
| Jun 5, 2023 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
| Jun 2, 2023 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
| Jun 1, 2023 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
| May 31, 2023 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| May 30, 2023 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
| May 29, 2023 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
| May 26, 2023 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
| May 25, 2023 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
| May 24, 2023 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
| May 23, 2023 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
| May 22, 2023 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | - |
| May 19, 2023 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| May 18, 2023 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| May 17, 2023 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
| May 16, 2023 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
| May 15, 2023 | 2.95 Dividend | |||||
| May 15, 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| May 12, 2023 | 163.36 | 163.36 | 163.36 | 163.36 | 160.41 | - |
| May 11, 2023 | 162.94 | 162.94 | 162.94 | 162.94 | 160.00 | - |
| May 10, 2023 | 163.78 | 163.78 | 163.78 | 163.78 | 160.82 | - |
| May 9, 2023 | 164.16 | 164.16 | 164.16 | 164.16 | 161.20 | - |
| May 8, 2023 | 164.16 | 164.16 | 164.16 | 164.16 | 161.20 | - |
| May 5, 2023 | 163.74 | 163.74 | 163.74 | 163.74 | 160.78 | - |
| May 4, 2023 | 163.20 | 163.20 | 163.20 | 163.20 | 160.25 | - |
| May 3, 2023 | 163.24 | 163.24 | 163.24 | 163.24 | 160.29 | - |
| May 2, 2023 | 164.36 | 164.36 | 164.36 | 164.36 | 161.39 | - |
| Apr 28, 2023 | 163.64 | 163.64 | 163.64 | 163.64 | 160.68 | - |
| Apr 27, 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 158.58 | - |
| Apr 26, 2023 | 163.14 | 163.14 | 163.14 | 163.14 | 160.19 | - |